Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 178.10 | 179.30 | 172.95 | 173.10 | 178,904 | -4.90(-2.75%) |
Nov 29, 2016 | 177.55 | 180.45 | 176.45 | 178.00 | 217,542 | +0.30(+0.17%) |
Nov 28, 2016 | 175.55 | 178.00 | 174.48 | 177.70 | 107,912 | +2.80(+1.60%) |
Nov 25, 2016 | 174.70 | 176.40 | 174.30 | 174.90 | 44,015 | +0.85(+0.49%) |
Nov 23, 2016 | 174.05 | 174.05 | 174.05 | 0 | +1.75(+1.02%) | |
Nov 22, 2016 | 169.30 | 172.45 | 168.80 | 172.30 | 106,187 | +2.95(+1.74%) |
Nov 21, 2016 | 165.85 | 170.60 | 165.85 | 169.35 | 107,119 | +3.55(+2.14%) |
Nov 18, 2016 | 164.85 | 166.85 | 164.74 | 165.80 | 106,759 | +0.60(+0.36%) |
Nov 17, 2016 | 166.95 | 168.40 | 162.80 | 165.20 | 206,615 | -2.15(-1.28%) |
Nov 16, 2016 | 171.15 | 172.10 | 167.10 | 167.35 | 160,039 | -4.40(-2.56%) |
Nov 15, 2016 | 175.50 | 176.64 | 170.40 | 171.75 | 257,497 | -3.55(-2.03%) |
Nov 14, 2016 | 174.50 | 176.50 | 172.85 | 175.30 | 275,238 | +1.85(+1.07%) |
Nov 11, 2016 | 168.05 | 175.95 | 167.00 | 173.45 | 295,740 | +5.10(+3.03%) |
Nov 10, 2016 | 164.05 | 168.50 | 162.82 | 168.35 | 235,164 | +4.20(+2.56%) |
Nov 09, 2016 | 157.75 | 165.65 | 157.05 | 164.15 | 222,873 | +1.50(+0.92%) |
Nov 08, 2016 | 160.10 | 163.80 | 158.71 | 162.65 | 184,886 | +2.60(+1.62%) |
Nov 07, 2016 | 159.10 | 160.35 | 157.60 | 160.05 | 157,993 | +3.25(+2.07%) |
Nov 04, 2016 | 156.65 | 158.30 | 155.45 | 156.80 | 173,616 | +1.20(+0.77%) |
Nov 03, 2016 | 155.60 | 156.80 | 154.70 | 155.60 | 202,219 | +0.05(+0.03%) |
Nov 02, 2016 | 155.65 | 158.50 | 155.25 | 155.55 | 161,218 | -0.05(-0.03%) |
Nov 01, 2016 | 155.20 | 156.25 | 154.75 | 155.60 | 178,058 | +0.35(+0.23%) |
Oct 31, 2016 | 157.45 | 159.00 | 154.80 | 155.25 | 142,230 | -2.35(-1.49%) |
Oct 28, 2016 | 155.90 | 159.55 | 155.85 | 157.60 | 169,035 | +1.60(+1.03%) |
Oct 27, 2016 | 159.90 | 160.95 | 155.00 | 156.00 | 201,596 | -3.40(-2.13%) |
Oct 26, 2016 | 163.60 | 164.24 | 158.20 | 159.40 | 198,324 | -3.80(-2.33%) |
Oct 25, 2016 | 166.50 | 166.80 | 162.50 | 163.20 | 232,040 | -2.00(-1.21%) |
Oct 24, 2016 | 165.00 | 167.15 | 163.00 | 165.20 | 380,286 | +2.20(+1.35%) |
Oct 21, 2016 | 149.10 | 165.40 | 146.00 | 163.00 | 944,630 | +6.75(+4.32%) |
Oct 20, 2016 | 160.70 | 161.30 | 154.35 | 156.25 | 385,283 | -4.40(-2.74%) |
Oct 19, 2016 | 158.00 | 161.00 | 156.00 | 160.65 | 246,240 | +2.55(+1.61%) |
Oct 18, 2016 | 157.00 | 159.78 | 156.70 | 158.10 | 220,892 | +3.00(+1.93%) |
Oct 17, 2016 | 156.55 | 156.62 | 153.20 | 155.10 | 233,859 | -0.31(-0.20%) |
Oct 14, 2016 | 157.99 | 159.64 | 152.00 | 155.41 | 465,612 | -7.77(-4.76%) |
Oct 13, 2016 | 161.46 | 164.60 | 160.10 | 163.18 | 194,836 | +0.38(+0.23%) |
Oct 12, 2016 | 158.85 | 164.70 | 158.40 | 162.80 | 205,929 | +4.58(+2.89%) |
Oct 11, 2016 | 157.47 | 159.59 | 157.13 | 158.22 | 135,774 | +1.32(+0.84%) |
Oct 10, 2016 | 156.71 | 157.43 | 155.09 | 156.90 | 145,410 | -0.54(-0.34%) |
Oct 07, 2016 | 155.09 | 157.63 | 155.09 | 157.44 | 129,623 | +1.97(+1.27%) |
Oct 06, 2016 | 153.90 | 156.39 | 152.04 | 155.47 | 111,584 | +0.44(+0.28%) |
Oct 05, 2016 | 154.18 | 156.91 | 153.09 | 155.03 | 147,266 | +1.73(+1.13%) |
Oct 04, 2016 | 154.56 | 156.27 | 151.95 | 153.30 | 171,006 | -1.36(-0.88%) |
Oct 03, 2016 | 154.88 | 155.76 | 153.15 | 154.66 | 214,313 | -0.60(-0.39%) |
Sep 30, 2016 | 150.97 | 156.75 | 150.97 | 155.26 | 262,120 | +3.65(+2.41%) |
Sep 29, 2016 | 150.62 | 152.48 | 148.75 | 151.61 | 192,525 | +0.82(+0.54%) |
Sep 28, 2016 | 150.95 | 152.62 | 148.10 | 150.79 | 218,193 | +0.50(+0.33%) |
Sep 27, 2016 | 149.64 | 153.44 | 149.64 | 150.29 | 221,936 | +0.53(+0.35%) |
Sep 26, 2016 | 151.12 | 152.52 | 149.72 | 149.76 | 263,613 | -2.54(-1.67%) |
Sep 23, 2016 | 151.18 | 154.87 | 149.74 | 152.30 | 183,688 | +0.98(+0.65%) |
Sep 22, 2016 | 151.98 | 154.79 | 150.51 | 151.32 | 249,228 | +0.26(+0.17%) |
Sep 21, 2016 | 151.74 | 153.85 | 146.87 | 151.06 | 516,399 | -2.34(-1.53%) |
Sep 20, 2016 | 158.44 | 158.44 | 151.17 | 153.40 | 350,099 | -4.79(-3.03%) |
Sep 19, 2016 | 162.66 | 162.66 | 157.62 | 158.19 | 160,231 | -3.96(-2.44%) |
Sep 16, 2016 | 162.86 | 165.55 | 159.01 | 162.15 | 366,238 | -2.35(-1.43%) |
Sep 15, 2016 | 165.12 | 165.53 | 163.57 | 164.50 | 237,790 | -0.67(-0.41%) |
Sep 14, 2016 | 169.57 | 169.86 | 163.90 | 165.17 | 229,352 | -3.33(-1.98%) |
Sep 13, 2016 | 174.06 | 174.56 | 161.77 | 168.50 | 474,979 | -6.14(-3.52%) |
Sep 12, 2016 | 174.20 | 176.50 | 173.38 | 174.64 | 179,911 | +0.39(+0.22%) |
Sep 09, 2016 | 178.19 | 179.19 | 172.57 | 174.25 | 339,461 | -5.63(-3.13%) |
Sep 08, 2016 | 183.11 | 183.11 | 178.26 | 179.88 | 268,417 | -3.20(-1.75%) |
Sep 07, 2016 | 183.28 | 184.32 | 181.08 | 183.08 | 254,714 | -1.07(-0.58%) |
Sep 06, 2016 | 186.94 | 186.94 | 182.08 | 184.15 | 151,319 | -1.91(-1.03%) |
Sep 02, 2016 | 182.43 | 186.06 | 186.06 | 186.06 | 170,000 | +3.86(+2.12%) |